Skip to main content
logo
Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
183.40
-2.21 (-1.19%)
Oct 21, 2026, 2:56 PM EDT - Market open

Universal Health Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2026184.81187.38182.44183.40183.40-1.19%197,988
Oct 20, 2026184.10187.36183.07185.61185.611.82%330,809
Oct 19, 2026183.89186.11180.79182.29182.29-1.52%547,550
Oct 16, 2026188.57189.19182.72185.10185.10-1.21%585,527
Oct 15, 2026189.61190.55187.26187.36187.360.79%490,153
Oct 14, 2026180.08186.90179.97185.89185.893.84%656,057
Oct 13, 2026179.57179.76177.77179.01179.010.10%653,047
Oct 12, 2026177.56181.20177.24178.83178.830.83%547,740
Oct 9, 2026175.31178.63174.74177.35177.350.93%397,318
Oct 8, 2026173.39177.20173.39175.72175.720.63%422,364
Oct 7, 2026175.83178.13174.19174.62174.62-1.39%540,165
Oct 6, 2026174.21178.11174.21177.08177.080.59%412,368
Oct 5, 2026175.42178.25175.42176.05176.050.19%550,416
Oct 2, 2026175.46176.73173.50175.72175.720.37%536,230
Oct 1, 2026174.16177.65173.53175.07175.070.46%590,078
Sep 30, 2026175.86175.97173.73174.26174.26-0.84%594,670
Sep 29, 2026176.75177.92174.69175.73175.73-0.99%631,067
Sep 28, 2026178.26183.46177.37177.48177.48-0.77%764,390
Sep 25, 2026176.99180.41176.54178.86178.861.06%641,120
Sep 24, 2026182.51184.88176.67176.99176.99-2.43%880,668
Sep 23, 2026179.51186.06179.09181.39181.391.17%883,731
Sep 22, 2026176.24181.58176.20179.29179.292.60%791,030
Sep 21, 2026176.61180.02174.22174.74174.74-1.10%900,690
Sep 18, 2026181.11182.12176.61176.69176.69-2.25%1,742,899
Sep 17, 2026182.29182.88180.20180.75180.75-0.25%976,997
Sep 16, 2026176.27182.19175.37181.21181.212.47%869,531
Sep 15, 2026171.62178.04169.04176.85176.852.08%792,385
Sep 14, 2026176.87178.40170.17173.25173.25-0.90%600,959
Sep 11, 2026174.11177.00173.35174.83174.831.22%511,068
Sep 10, 2026176.92177.88171.66172.72172.72-1.74%654,018
Sep 9, 2026171.14177.07169.81175.78175.782.26%890,102
Sep 8, 2026168.20174.21168.00171.89171.891.32%791,603
Sep 4, 2026167.20170.50167.20169.65169.650.26%381,651
Sep 3, 2026168.93171.41166.43169.21169.211.03%463,167
Sep 2, 2026170.14171.55167.24167.49167.49-1.91%808,816
Sep 1, 2026171.46174.36168.80170.75170.750.36%501,488
Aug 31, 2026171.09172.93169.51170.33170.13-0.77%753,669
Aug 28, 2026173.95174.30169.58171.66171.46-0.53%556,222
Aug 27, 2026176.58178.54172.53172.58172.38-3.42%574,996
Aug 26, 2026176.17179.94176.00178.69178.481.67%632,827
Aug 25, 2026175.53176.98174.59175.76175.55-0.36%391,807
Aug 24, 2026178.07179.47175.58176.40176.19-0.49%567,689
Aug 21, 2026173.13177.67172.35177.26177.052.54%672,740
Aug 20, 2026171.43175.32170.50172.87172.670.31%555,533
Aug 19, 2026173.58179.30172.33172.33172.13-0.44%821,296
Aug 18, 2026171.95176.25171.40173.09172.891.50%939,129
Aug 17, 2026169.20171.44168.99170.53170.330.30%609,625
Aug 14, 2026171.19172.33169.45170.02169.82-0.70%460,381
Aug 13, 2026172.41173.71169.61171.21171.01-0.72%761,166
Aug 12, 2026166.19172.51164.90172.45172.252.21%551,288